Skip to main content
Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.760
-0.070 (-3.83%)
Feb 21, 2025, 4:00 PM EST - Market closed

Largo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.821.821.721.761.76-3.83%98,231
Feb 20, 20251.901.901.791.831.83-3.17%66,662
Feb 19, 20251.751.911.751.891.898.62%100,114
Feb 18, 20251.801.861.721.741.74-3.87%186,141
Feb 14, 20251.851.911.801.811.81-2.69%196,401
Feb 13, 20251.841.921.811.861.861.09%117,496
Feb 12, 20251.981.981.831.841.84-6.12%350,844
Feb 11, 20252.002.061.921.961.96-6.22%168,259
Feb 10, 20252.202.252.092.092.09-2.79%130,718
Feb 7, 20252.152.282.112.152.151.42%263,865
Feb 6, 20252.042.161.952.122.123.41%234,676
Feb 5, 20252.192.191.992.052.05-4.21%242,989
Feb 4, 20252.012.281.962.142.1413.23%1,350,289
Feb 3, 20251.722.041.721.891.897.75%844,647
Jan 31, 20251.741.811.711.751.750.23%40,829
Jan 30, 20251.771.931.731.751.750.57%53,576
Jan 29, 20251.741.801.731.741.74-2.25%29,887
Jan 28, 20251.761.781.701.781.782.30%34,958
Jan 27, 20251.751.801.731.741.74-2.79%55,691
Jan 24, 20251.801.821.721.791.792.58%71,630
Jan 23, 20251.711.771.691.751.751.45%36,402
Jan 22, 20251.771.771.691.721.72-2.82%39,636
Jan 21, 20251.761.781.721.771.772.31%50,505
Jan 17, 20251.721.751.701.731.730.58%52,646
Jan 16, 20251.741.741.691.721.72-0.17%28,414
Jan 15, 20251.701.741.681.721.724.42%21,844
Jan 14, 20251.731.731.641.651.65-1.79%159,274
Jan 13, 20251.731.761.671.681.68-5.08%48,918
Jan 10, 20251.781.821.721.771.77-1.67%103,404
Jan 8, 20251.911.911.751.801.80-4.76%124,796
Jan 7, 20251.841.901.791.891.895.00%143,240
Jan 6, 20251.861.891.801.801.80-0.55%62,349
Jan 3, 20251.781.841.771.811.811.69%45,383
Jan 2, 20251.731.811.721.781.783.49%43,241
Dec 31, 20241.711.771.681.721.72-0.29%68,310
Dec 30, 20241.661.761.591.731.732.07%176,533
Dec 27, 20241.711.751.671.691.69-3.43%100,767
Dec 26, 20241.721.771.721.751.750.57%80,342
Dec 24, 20241.701.761.691.741.741.16%57,369
Dec 23, 20241.741.771.651.721.721.18%174,540
Dec 20, 20241.681.771.641.701.701.80%145,147
Dec 19, 20241.701.731.651.671.671.21%102,212
Dec 18, 20241.781.841.651.651.65-6.78%155,948
Dec 17, 20241.811.811.751.771.77-2.21%136,355
Dec 16, 20241.921.921.801.811.81-6.70%461,264
Dec 13, 20241.981.981.921.941.94-2.02%149,764
Dec 12, 20242.012.031.971.981.98-2.46%71,086
Dec 11, 20242.042.051.992.032.030.50%105,318
Dec 10, 20242.062.082.002.022.02-1.94%84,016
Dec 9, 20242.132.252.062.062.06-3.29%161,519
Dec 6, 20242.082.152.042.132.133.40%162,356
Dec 5, 20242.172.172.032.062.06-4.63%104,848
Dec 4, 20242.242.282.092.162.16-1.82%201,035
Dec 3, 20242.032.242.002.202.2011.68%166,825
Dec 2, 20242.062.081.951.971.97-6.19%96,824
Nov 29, 20242.072.142.042.102.10-73,178
Nov 27, 20242.212.252.072.102.10-3.23%95,677
Nov 26, 20242.072.192.052.172.174.83%225,491
Nov 25, 20242.032.112.002.072.072.22%117,094
Nov 22, 20242.012.062.002.032.03-0.74%61,634
Nov 21, 20241.982.061.982.042.042.00%87,027
Nov 20, 20242.032.041.982.002.00-1.96%69,801
Nov 19, 20241.922.131.902.042.044.62%101,271
Nov 18, 20241.922.041.871.951.95-172,033
Nov 15, 20242.082.081.921.951.95-3.94%123,712
Nov 14, 20242.022.071.982.032.03-0.98%157,991
Nov 13, 20242.102.182.022.052.05-1.44%102,787
Nov 12, 20242.212.292.042.082.08-10.34%310,782
Nov 11, 20242.372.422.252.322.32-2.93%243,593
Nov 8, 20242.452.452.352.392.39-2.85%92,260
Nov 7, 20242.622.622.392.462.46-4.65%169,912
Nov 6, 20242.542.662.412.582.584.88%234,485
Nov 5, 20242.292.502.212.462.467.89%158,702
Nov 4, 20242.322.402.202.282.28-1.30%119,044
Nov 1, 20242.432.502.302.312.31-4.94%167,484
Oct 31, 20242.552.572.322.432.43-4.71%245,141
Oct 30, 20242.722.842.512.552.55-4.49%554,613
Oct 29, 20242.402.702.322.672.6711.95%701,073
Oct 28, 20242.102.452.102.392.3915.22%641,456
Oct 25, 20241.932.071.932.072.078.38%215,627
Oct 24, 20241.881.961.861.911.911.17%37,415
Oct 23, 20241.901.901.781.891.89-0.63%97,272
Oct 22, 20242.032.031.851.901.90-4.04%152,514
Oct 21, 20242.082.141.941.981.98-1.49%233,477
Oct 18, 20241.962.071.922.012.012.55%111,608
Oct 17, 20241.982.031.911.961.96-0.51%129,810
Oct 16, 20242.052.101.961.971.97-4.37%93,558
Oct 15, 20242.072.131.982.062.06-2.37%85,506
Oct 14, 20242.092.132.072.112.110.96%127,515
Oct 11, 20241.942.141.942.092.097.18%234,255
Oct 10, 20241.931.971.881.951.952.36%79,368
Oct 9, 20241.951.951.891.911.91-1.30%96,273
Oct 8, 20241.951.961.911.931.93-2.28%40,064
Oct 7, 20242.002.031.971.981.98-1.25%26,744
Oct 4, 20241.962.071.952.002.002.04%78,208
Oct 3, 20241.982.031.911.961.96-3.92%84,772
Oct 2, 20242.062.111.992.042.04-0.49%69,436
Oct 1, 20242.062.122.012.052.05-1.91%219,018
Sep 30, 20241.982.101.932.092.0911.76%280,314
Sep 27, 20241.902.121.861.871.87-389,517